Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.670 +0.110 (+2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.000 5.040 4.980 4.980 129,304 -0.05(-0.99%)
Dec 29, 2022 5.000 5.050 4.990 5.030 134,294 +0.08(+1.51%)
Dec 28, 2022 5.010 5.030 4.950 4.955 144,802 -0.05(-1.10%)
Dec 27, 2022 5.000 5.020 4.990 5.010 103,801 +0.05(+1.01%)
Dec 23, 2022 4.940 4.980 4.940 4.960 148,738 +0.02(+0.40%)
Dec 22, 2022 4.970 4.970 4.920 4.940 129,611 +0.03(+0.61%)
Dec 21, 2022 4.925 4.940 4.910 4.910 92,293 +0.00(+0.00%)
Dec 20, 2022 4.880 4.940 4.880 4.910 102,809 +0.01(+0.20%)
Dec 19, 2022 4.930 4.950 4.890 4.900 412,586 -0.00(-0.10%)
Dec 16, 2022 4.930 4.950 4.890 4.905 107,222 -0.08(-1.51%)
Dec 15, 2022 5.010 5.015 4.930 4.980 142,339 -0.04(-0.80%)
Dec 14, 2022 4.980 5.100 4.980 5.020 178,535 +0.06(+1.24%)
Dec 13, 2022 5.025 5.025 4.925 4.959 456,817 +0.05(+0.99%)
Dec 12, 2022 4.910 4.930 4.880 4.910 225,139 -0.02(-0.41%)
Dec 09, 2022 4.890 4.950 4.880 4.930 367,041 +0.06(+1.23%)
Dec 08, 2022 4.860 4.890 4.850 4.870 196,159 +0.03(+0.62%)
Dec 07, 2022 4.860 4.870 4.805 4.840 174,530 -0.03(-0.62%)
Dec 06, 2022 4.920 4.920 4.830 4.870 150,214 -0.10(-2.01%)
Dec 05, 2022 5.040 5.040 4.950 4.970 222,167 -0.04(-0.80%)
Dec 02, 2022 4.980 5.040 4.970 5.010 122,007 -0.09(-1.76%)
Dec 01, 2022 5.090 5.120 5.065 5.100 276,220 +0.07(+1.39%)
Nov 30, 2022 5.000 5.030 4.880 5.030 151,173 +0.14(+2.86%)
Nov 29, 2022 4.890 4.930 4.870 4.890 120,158 +0.06(+1.24%)
Nov 28, 2022 4.900 4.920 4.830 4.830 175,181 -0.12(-2.42%)
Nov 25, 2022 4.940 4.970 4.910 4.950 104,038 -0.05(-1.00%)
Nov 23, 2022 4.960 5.000 4.950 5.000 132,752 +0.11(+2.25%)
Nov 22, 2022 4.870 4.910 4.860 4.890 128,920 +0.05(+1.03%)
Nov 21, 2022 4.850 4.875 4.820 4.840 163,365 -0.10(-2.07%)
Nov 18, 2022 4.945 4.960 4.920 4.942 88,668 +0.00(+0.05%)
Nov 17, 2022 4.900 4.950 4.880 4.940 509,907 -0.06(-1.20%)
Nov 16, 2022 5.070 5.080 4.990 5.000 84,693 +0.03(+0.60%)
Nov 15, 2022 5.030 5.040 4.910 4.970 201,288 +0.07(+1.43%)
Nov 14, 2022 4.960 4.970 4.900 4.900 313,823 -0.07(-1.51%)
Nov 11, 2022 4.940 5.000 4.920 4.975 141,563 +0.11(+2.37%)
Nov 10, 2022 4.810 4.870 4.800 4.860 497,199 +0.15(+3.18%)
Nov 09, 2022 4.750 4.765 4.692 4.710 100,548 -0.10(-2.08%)
Nov 08, 2022 4.790 4.835 4.773 4.810 162,858 +0.08(+1.69%)
Nov 07, 2022 4.735 4.750 4.707 4.730 382,413 -0.03(-0.63%)
Nov 04, 2022 4.740 4.770 4.600 4.760 246,940 +0.18(+3.93%)
Nov 03, 2022 4.565 4.600 4.530 4.580 223,141 -0.01(-0.22%)
Nov 02, 2022 4.600 4.700 4.575 4.590 137,218 -0.01(-0.22%)
Nov 01, 2022 4.665 4.665 4.580 4.600 194,235 +0.01(+0.22%)
Oct 31, 2022 4.640 4.640 4.580 4.590 305,001 -0.09(-1.92%)
Oct 28, 2022 4.640 4.690 4.640 4.680 251,950 +0.08(+1.74%)
Oct 27, 2022 4.650 4.670 4.590 4.600 152,342 -0.04(-0.86%)
Oct 26, 2022 4.580 4.650 4.580 4.640 177,756 -0.04(-0.85%)
Oct 25, 2022 4.630 4.690 4.620 4.680 305,801 +0.03(+0.65%)
Oct 24, 2022 4.600 4.660 4.580 4.650 702,991 +0.06(+1.31%)
Oct 21, 2022 4.555 4.600 4.500 4.590 180,644 +0.14(+3.18%)
Oct 20, 2022 4.530 4.540 4.420 4.449 312,453 -0.09(-2.02%)
Oct 19, 2022 4.490 4.570 4.490 4.540 184,659 +0.17(+3.89%)
Oct 18, 2022 4.345 4.370 4.300 4.370 469,716 +0.16(+3.80%)
Oct 17, 2022 4.160 4.240 4.160 4.210 1,036,347 +0.20(+4.86%)
Oct 14, 2022 4.050 4.060 4.010 4.015 239,039 -0.06(-1.35%)
Oct 13, 2022 3.920 4.090 3.910 4.070 563,132 +0.12(+3.04%)
Oct 12, 2022 3.960 3.990 3.950 3.950 165,237 +0.03(+0.77%)
Oct 11, 2022 3.940 4.030 3.900 3.920 831,831 -0.03(-0.76%)
Oct 10, 2022 3.985 3.990 3.915 3.950 520,543 -0.03(-0.75%)
Oct 07, 2022 4.040 4.040 3.980 3.980 739,534 -0.07(-1.73%)
Oct 06, 2022 4.115 4.115 4.040 4.050 178,168 -0.17(-3.91%)
Oct 05, 2022 4.210 4.238 4.170 4.215 293,068 -0.04(-1.06%)
Oct 04, 2022 4.215 4.320 4.210 4.260 744,210 +0.16(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.